Shenzhen hongfuhan Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	45.700	46.390	45.700	46.190	31.561	477,184
2023-07-28	45.690	45.970	45.230	45.850	31.328	783,455
2023-07-27	46.620	46.910	45.720	45.770	31.274	1,220,934
2023-07-26	47.940	48.200	46.230	46.280	31.622	1,467,869
2023-07-25	47.680	47.960	47.300	47.940	32.756	1,011,127
2023-07-24	47.450	47.800	46.520	47.420	32.401	1,036,795
2023-07-21	48.790	49.470	47.320	47.450	32.422	1,540,726
2023-07-20	50.090	50.470	48.630	48.800	33.344	1,690,129
2023-07-19	50.730	51.190	49.800	50.010	34.171	1,427,580
2023-07-18	52.020	52.050	50.540	51.000	34.847	1,915,468
2023-07-17	52.370	53.450	51.120	51.650	35.291	2,840,138
2023-07-14	49.950	52.990	49.550	52.500	35.872	4,068,456
2023-07-13	48.900	50.490	48.330	50.220	34.314	2,226,210
2023-07-12	48.180	49.480	48.000	48.930	33.433	2,349,851
2023-07-11	47.430	48.560	47.410	48.150	32.900	1,333,570
2023-07-10	48.000	48.190	47.200	47.400	32.387	1,103,391
2023-07-07	48.860	49.360	47.550	47.750	32.626	1,668,203
2023-07-06	48.790	49.620	48.400	49.140	33.576	1,287,920
2023-07-05	50.250	50.350	48.560	48.800	33.344	2,183,134
2023-07-04	49.570	50.640	49.500	50.350	34.403	1,950,212
2023-07-03	50.970	51.200	49.570	49.930	34.116	2,538,313
2023-06-30	50.660	51.960	50.010	50.700	34.642	2,758,722
2023-06-29	50.010	52.300	49.700	51.130	34.936	3,627,554
2023-06-28	53.000	53.000	49.310	50.770	34.690	5,082,221
2023-06-27	55.000	55.600	51.810	53.770	36.740	6,422,873
2023-06-26	49.010	58.000	48.680	57.050	38.981	9,380,453
2023-06-21	46.860	51.490	46.860	50.120	34.246	5,764,243
2023-06-20	46.770	47.700	46.210	46.610	31.848	1,532,815
2023-06-19	70.240	72.260	69.600	71.950	31.886	2,089,691
2023-06-16	71.000	71.100	69.560	69.830	30.947	1,140,090
2023-06-15	71.220	71.600	70.150	70.300	31.155	931,612
2023-06-14	72.840	72.840	70.010	70.890	31.416	1,639,096
2023-06-13	73.310	74.200	72.200	72.540	32.148	1,600,200
2023-06-12	71.000	73.160	70.500	73.040	32.369	1,632,540
2023-06-09	70.180	70.930	69.500	70.840	31.394	993,919
2023-06-08	72.140	72.550	69.300	70.090	31.062	1,710,859
2023-06-07	70.130	72.580	69.500	72.550	32.152	1,865,610
2023-06-06	71.280	71.380	69.710	69.710	30.894	1,016,610
2023-06-05	71.330	72.070	71.200	71.280	31.589	764,190
2023-06-02	70.980	71.930	70.500	71.430	31.656	679,980
2023-06-01	71.280	71.280	70.500	70.980	31.456	651,848
2023-05-31	70.890	71.230	70.450	70.970	31.452	659,400
2023-05-30	71.520	71.800	70.400	70.930	31.434	1,040,539
2023-05-29	71.220	71.940	70.510	71.900	31.864	977,749
2023-05-26	70.760	70.990	70.050	70.910	31.425	530,670
2023-05-25	70.010	71.100	69.810	70.650	31.310	725,976
2023-05-24	69.710	70.870	69.670	70.440	31.217	602,910
2023-05-23	70.780	71.000	70.000	70.200	31.111	715,629
2023-05-22	71.350	71.350	70.020	70.810	31.381	1,065,750
2023-05-19	69.580	71.400	69.000	71.400	31.643	1,360,025
2023-05-18	68.560	69.660	68.010	69.580	30.836	1,108,585
2023-05-17	68.000	68.880	67.670	68.540	30.375	1,101,462
2023-05-16	67.790	68.350	67.030	68.350	30.291	951,090
2023-05-15	68.090	68.290	66.820	67.790	30.043	711,729
2023-05-12	67.050	68.480	67.000	68.090	30.176	1,191,640
2023-05-11	66.850	67.590	66.620	67.130	29.750	562,170
2023-05-10	67.210	67.460	66.310	66.800	29.604	597,979
2023-05-09	67.010	67.880	66.690	67.070	29.724	687,750
2023-05-08	66.920	67.590	66.400	67.520	29.923	844,620
2023-05-05	67.350	68.220	66.500	67.350	29.848	1,248,870

← NewerPage 14 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.8400 CNY
2025-06-27	0.8000 CNY
2024-05-31	0.9000 CNY
2023-06-20	1.9500 CNY
2022-06-13	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.